Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 9.35 | 9.53 | 9.33 | 9.33 | 9.43 | 3,341,090.00 | 29,653,236.98 |
17/01/2020 | - | 9.50 | 9.64 | 9.41 | 9.55 | 9.55 | 86,210.00 | 822.45 |
16/01/2020 | - | 9.55 | 9.70 | 9.45 | 9.58 | 9.60 | 62,640.00 | 600.41 |
15/01/2020 | - | 9.70 | 9.70 | 9.40 | 9.55 | 9.50 | 86,220.00 | 816.99 |
14/01/2020 | - | 8.93 | 9.55 | 8.93 | 9.50 | 9.28 | 280,780.00 | 2,571.97 |
13/01/2020 | - | 8.70 | 8.96 | 8.70 | 8.93 | 8.85 | 4,451,310.00 | 36,915,813.10 |
10/01/2020 | - | 8.85 | 8.86 | 8.75 | 8.87 | 8.82 | 1,508,490.00 | 12,101,635.15 |
09/01/2020 | - | 8.84 | 8.84 | 8.70 | 8.90 | 8.79 | 365,990.00 | 2,552,669.24 |
08/01/2020 | - | 8.84 | 8.83 | 8.70 | 8.82 | 8.79 | 1,691,020.00 | 14,359,337.84 |
07/01/2020 | - | 8.90 | 9.20 | 8.82 | 8.84 | 8.89 | 75,770.00 | 673.42 |
06/01/2020 | - | 8.20 | 8.82 | 8.20 | 8.82 | 8.60 | 83,750.00 | 717.29 |
03/01/2020 | + 0.05 (0.61%) | 8.20 | 8.24 | 8.00 | 8.25 | 8.15 | 1,471,420.00 | 9,842,179.51 |
02/01/2020 | - | 8.30 | 8.30 | 8.07 | 8.20 | 8.14 | 1,103,930.00 | 8,720,276.96 |
31/12/2019 | - | 8.10 | 8.23 | 8.10 | 8.25 | 8.20 | 78,520.00 | 645.19 |
30/12/2019 | - | 8.19 | 8.20 | 8.17 | 8.18 | 8.19 | 39,750.00 | 325.41 |
27/12/2019 | - | 8.18 | 8.20 | 8.18 | 8.19 | 8.19 | 2,532,650.00 | 18,721,559.04 |
26/12/2019 | - | 8.18 | 8.18 | 8.15 | 8.18 | 8.17 | 25,100.00 | 205.09 |
25/12/2019 | - | 8.17 | 8.17 | 7.90 | 8.18 | 8.03 | 38,730.00 | 312.26 |
24/12/2019 | -0.01 (0.12%) | 8.18 | 8.18 | 8.09 | 8.17 | 8.15 | 43,900.00 | 358.63 |
23/12/2019 | + 0.03 (0.37%) | 8.10 | 8.15 | 8.13 | 8.18 | 8.14 | 34,030.00 | 277.34 |